Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wesco International (NY: WCC )

185.05 +3.12 (+1.71%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2003 5.204 5.431 5.165 5.402 30,986 +0.27(+5.19%)
Jul 30, 2003 5.975 5.975 4.898 5.135 103,185 -0.84(-14.05%)
Jul 29, 2003 6.044 6.054 5.708 5.975 48,808 -0.05(-0.82%)
Jul 28, 2003 6.004 6.024 6.004 6.024 14,682 +0.05(+0.83%)
Jul 25, 2003 6.024 6.024 5.975 5.975 13,771 -0.05(-0.82%)
Jul 24, 2003 6.073 6.162 5.965 6.024 25,821 -0.04(-0.65%)
Jul 23, 2003 5.994 6.064 5.787 6.064 34,732 +0.14(+2.33%)
Jul 22, 2003 6.024 6.034 5.530 5.925 65,718 -0.10(-1.64%)
Jul 21, 2003 6.073 6.113 5.994 6.024 49,314 -0.10(-1.61%)
Jul 18, 2003 6.143 6.143 6.024 6.123 15,796 -0.06(-0.96%)
Jul 17, 2003 5.965 6.221 5.965 6.182 16,201 +0.22(+3.64%)
Jul 16, 2003 6.004 6.202 5.925 5.965 51,542 -0.02(-0.33%)
Jul 15, 2003 5.905 6.123 5.876 5.984 51,339 +0.16(+2.71%)
Jul 14, 2003 5.343 5.915 5.343 5.826 69,769 +0.41(+7.66%)
Jul 11, 2003 5.807 5.955 5.343 5.412 39,289 -0.36(-6.16%)
Jul 10, 2003 5.975 5.975 5.698 5.767 41,314 -0.24(-3.95%)
Jul 09, 2003 6.251 6.251 5.866 6.004 49,213 -0.28(-4.40%)
Jul 08, 2003 6.370 6.429 6.221 6.281 26,429 -0.04(-0.62%)
Jul 07, 2003 6.518 6.646 6.271 6.320 32,707 -0.15(-2.29%)
Jul 03, 2003 6.863 6.982 6.468 6.468 22,581 -0.44(-6.43%)
Jul 02, 2003 6.765 7.209 6.765 6.913 84,654 +0.25(+3.70%)
Jul 01, 2003 6.024 6.814 6.024 6.666 119,893 +0.74(+12.50%)
Jun 30, 2003 5.876 6.370 5.876 5.925 142,981 +0.10(+1.69%)
Jun 27, 2003 5.678 6.014 5.649 5.826 28,555 +0.10(+1.72%)
Jun 26, 2003 5.461 5.728 5.343 5.728 29,062 +0.30(+5.45%)
Jun 25, 2003 5.431 5.451 5.333 5.431 30,986 +0.10(+1.85%)
Jun 24, 2003 5.313 5.382 5.214 5.333 28,555 +0.10(+1.89%)
Jun 23, 2003 5.254 5.313 5.135 5.234 18,429 -0.08(-1.49%)
Jun 20, 2003 5.234 5.333 5.185 5.313 23,593 +0.16(+3.07%)
Jun 19, 2003 5.086 5.185 5.076 5.155 9,822 +0.02(+0.38%)
Jun 18, 2003 4.987 5.155 4.987 5.135 8,607 +0.10(+1.96%)
Jun 17, 2003 5.135 5.135 5.036 5.036 113,919 -0.08(-1.54%)
Jun 16, 2003 4.671 5.115 4.671 5.115 21,568 +0.48(+10.45%)
Jun 13, 2003 4.997 4.997 4.632 4.632 6,379 -0.37(-7.31%)
Jun 12, 2003 4.938 4.997 4.928 4.997 4,354 +0.11(+2.22%)
Jun 11, 2003 4.839 4.888 4.790 4.888 5,873 +0.01(+0.20%)
Jun 10, 2003 4.790 4.888 4.602 4.878 17,315 +0.04(+0.82%)
Jun 09, 2003 4.888 4.898 4.740 4.839 11,138 -0.10(-2.00%)
Jun 06, 2003 4.938 5.106 4.938 4.938 12,556 -0.07(-1.38%)
Jun 05, 2003 4.780 5.007 4.770 5.007 3,442 +0.19(+3.89%)
Jun 04, 2003 4.849 4.928 4.790 4.819 8,708 -0.03(-0.61%)
Jun 03, 2003 4.740 4.888 4.740 4.849 11,240 +0.06(+1.24%)
Jun 02, 2003 4.888 4.918 4.790 4.790 4,658 -0.09(-1.82%)
May 30, 2003 4.790 4.908 4.790 4.878 7,999 +0.14(+2.92%)
May 29, 2003 4.730 4.839 4.711 4.740 11,746 +0.02(+0.42%)
May 28, 2003 4.681 4.760 4.612 4.720 24,505 +0.04(+0.84%)
May 27, 2003 4.661 4.681 4.602 4.681 13,164 +0.04(+0.85%)
May 23, 2003 4.641 4.651 4.641 4.641 6,582 +0.02(+0.43%)
May 22, 2003 4.592 4.622 4.572 4.622 10,632 +0.00(+0.00%)
May 21, 2003 4.562 4.622 4.553 4.622 3,037 +0.03(+0.65%)
May 20, 2003 4.503 4.612 4.503 4.592 3,544 +0.05(+1.09%)
May 19, 2003 4.641 4.681 4.503 4.543 15,898 -0.15(-3.16%)
May 16, 2003 4.740 4.819 4.641 4.691 10,429 -0.13(-2.66%)
May 15, 2003 4.622 4.869 4.622 4.819 13,872 +0.23(+4.95%)
May 14, 2003 4.740 4.740 4.592 4.592 10,227 +0.07(+1.53%)
May 13, 2003 4.523 4.572 4.276 4.523 20,151 -0.07(-1.51%)
May 12, 2003 4.444 4.592 4.444 4.592 3,139 +0.09(+1.97%)
May 09, 2003 4.444 4.543 4.434 4.503 12,050 +0.14(+3.17%)
May 08, 2003 4.345 4.365 4.246 4.365 31,289 -0.02(-0.45%)
May 07, 2003 4.207 4.414 4.207 4.385 12,961 +0.18(+4.23%)
May 06, 2003 4.148 4.246 4.079 4.207 5,366 +0.10(+2.40%)
May 05, 2003 4.148 4.158 4.098 4.108 19,847 -0.04(-0.95%)
May 02, 2003 4.148 4.246 4.148 4.148 42,631 -0.04(-0.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.